The closing price for GE Aerospace (GE) in May 2017 was $120.21, on May 31, 2017. It was down 5.6% for the month. The latest price is $341.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2017 | $119.99 | $120.47 | $119.37 | $120.21 | 7,430,561 |
May 30 2017 | $119.90 | $120.51 | $119.24 | $120.12 | 7,602,749 |
May 26 2017 | $120.56 | $120.95 | $119.81 | $120.51 | 6,390,068 |
May 25 2017 | $122.01 | $122.49 | $120.38 | $120.69 | 8,190,905 |
May 24 2017 | $124.33 | $125.12 | $121.26 | $122.18 | 11,205,008 |
May 23 2017 | $123.85 | $124.16 | $123.41 | $124.16 | 4,982,246 |
May 22 2017 | $123.94 | $124.24 | $123.19 | $123.72 | 5,803,039 |
May 19 2017 | $120.95 | $123.67 | $120.73 | $123.15 | 10,117,753 |
May 18 2017 | $119.68 | $121.39 | $118.98 | $120.64 | 10,109,177 |
May 17 2017 | $122.14 | $126.35 | $120.34 | $120.34 | 10,946,789 |
May 16 2017 | $124.02 | $124.16 | $122.93 | $123.10 | 6,157,451 |
May 15 2017 | $123.23 | $123.98 | $122.80 | $123.72 | 8,297,970 |
May 12 2017 | $124.51 | $124.90 | $122.27 | $124.11 | 14,279,415 |
May 11 2017 | $125.91 | $126.83 | $125.12 | $126.75 | 5,845,752 |
May 10 2017 | $126.97 | $127.01 | $125.56 | $126.00 | 5,435,063 |
May 09 2017 | $127.67 | $127.71 | $126.70 | $127.01 | 4,974,233 |
May 08 2017 | $128.02 | $128.42 | $127.32 | $127.62 | 4,513,424 |
May 05 2017 | $127.89 | $128.37 | $127.80 | $128.28 | 3,532,044 |
May 04 2017 | $128.50 | $128.68 | $127.54 | $128.20 | 4,092,740 |
May 03 2017 | $126.97 | $128.59 | $126.66 | $128.33 | 5,611,612 |
May 02 2017 | $127.36 | $127.54 | $126.92 | $127.27 | 7,044,432 |
May 01 2017 | $127.36 | $128.06 | $127.01 | $127.05 | 5,011,187 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.